US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 28.02 28.21 27.88 28.08 227,743 +0.25(+0.91%)
Aug 30, 2012 27.97 27.97 27.74 27.82 105,882 -0.29(-1.05%)
Aug 29, 2012 28.30 28.32 28.09 28.12 127,183 -0.14(-0.48%)
Aug 27, 2012 28.29 28.44 28.18 28.26 142,470 -0.03(-0.10%)
Aug 24, 2012 28.01 28.34 27.90 28.28 116,100 +0.18(+0.66%)
Aug 23, 2012 28.36 28.38 28.05 28.10 137,419 -0.29(-1.04%)
Aug 22, 2012 28.27 28.43 28.13 28.39 211,728 +0.07(+0.24%)
Aug 21, 2012 28.49 28.67 28.26 28.32 227,282 -0.10(-0.34%)
Aug 20, 2012 28.47 28.51 28.34 28.42 153,492 -0.10(-0.36%)
Aug 17, 2012 28.61 28.61 28.44 28.52 155,471 -0.03(-0.11%)
Aug 16, 2012 28.31 28.60 28.30 28.55 160,376 +0.29(+1.04%)
Aug 15, 2012 28.31 28.36 28.19 28.26 258,833 -0.05(-0.16%)
Aug 14, 2012 28.43 28.48 28.23 28.31 135,464 -0.02(-0.06%)
Aug 13, 2012 28.43 28.47 28.19 28.32 367,835 -0.14(-0.51%)
Aug 10, 2012 28.19 28.49 28.06 28.47 123,885 +0.09(+0.31%)
Aug 09, 2012 28.19 28.51 28.15 28.38 144,569 +0.14(+0.51%)
Aug 08, 2012 28.04 28.32 28.03 28.23 272,631 +0.06(+0.22%)
Aug 07, 2012 27.95 28.30 27.95 28.17 330,769 +0.40(+1.43%)
Aug 06, 2012 27.78 27.93 27.78 27.78 175,521 +0.05(+0.17%)
Aug 03, 2012 27.54 27.86 27.54 27.73 199,941 +0.66(+2.43%)
Aug 02, 2012 27.13 27.37 26.85 27.07 400,942 -0.47(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.